77,650€
0,84%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 77,30 | 77,70 | 77,10 | 77,70 | 0,91% | 1.174,00 |
| 12.12.2025 | 77,60 | 77,60 | 76,40 | 77,00 | -0,26% | 3.280,00 |
| 11.12.2025 | 77,00 | 77,20 | 76,20 | 77,20 | 0,26% | 1.437,00 |
| 10.12.2025 | 77,20 | 77,40 | 76,20 | 77,00 | 0,00% | 2.241,00 |
| 09.12.2025 | 77,40 | 78,00 | 76,90 | 77,00 | -0,26% | 5.106,00 |
| 08.12.2025 | 75,20 | 77,80 | 75,20 | 77,20 | 2,93% | 8.265,00 |
| 05.12.2025 | 72,40 | 75,20 | 72,40 | 75,00 | 3,59% | 2.464,00 |
| 04.12.2025 | 72,60 | 73,40 | 72,40 | 72,40 | -0,28% | 1.404,00 |
| 03.12.2025 | 71,00 | 72,70 | 70,80 | 72,60 | 2,25% | 7.708,00 |
| 02.12.2025 | 72,80 | 72,80 | 70,80 | 71,00 | -2,34% | 2.710,00 |
| 01.12.2025 | 73,00 | 73,00 | 72,20 | 72,70 | -0,82% | 1.064,00 |
| 28.11.2025 | 72,20 | 73,30 | 72,00 | 73,30 | 0,96% | 1.115,00 |
| 27.11.2025 | 72,40 | 72,80 | 72,20 | 72,60 | 0,55% | 815,00 |
| 26.11.2025 | 71,90 | 72,50 | 71,70 | 72,20 | 0,42% | 1.389,00 |
| 25.11.2025 | 71,80 | 71,90 | 70,80 | 71,90 | 0,56% | 819,00 |
| 24.11.2025 | 71,80 | 72,00 | 70,40 | 71,50 | -1,11% | 5.718,00 |
| 21.11.2025 | 71,20 | 72,30 | 70,40 | 72,30 | 2,41% | 2.254,00 |
| 20.11.2025 | 72,20 | 72,20 | 70,60 | 70,60 | -2,75% | 2.269,00 |
| 19.11.2025 | 71,00 | 72,60 | 71,00 | 72,60 | 2,54% | 5.829,00 |
| 18.11.2025 | 70,60 | 71,30 | 70,50 | 70,80 | -0,14% | 4.326,00 |
| 17.11.2025 | 72,30 | 72,50 | 70,70 | 70,90 | -1,94% | 5.159,00 |
| 14.11.2025 | 73,40 | 73,40 | 71,90 | 72,30 | -0,82% | 3.497,00 |
| 13.11.2025 | 73,40 | 73,90 | 72,90 | 72,90 | -0,41% | 1.306,00 |
| 12.11.2025 | 72,50 | 73,60 | 71,80 | 73,20 | 1,53% | 2.402,00 |
| 11.11.2025 | 72,80 | 73,00 | 71,80 | 72,10 | -0,41% | 2.336,00 |
| 10.11.2025 | 71,80 | 72,80 | 71,60 | 72,40 | 0,84% | 2.027,00 |
| 07.11.2025 | 72,80 | 72,80 | 71,60 | 71,80 | -0,83% | 3.060,00 |
| 06.11.2025 | 72,80 | 72,80 | 72,20 | 72,40 | -0,14% | 1.447,00 |
| 05.11.2025 | 73,60 | 73,60 | 72,40 | 72,50 | -1,76% | 3.213,00 |
| 04.11.2025 | 74,20 | 74,60 | 73,20 | 73,80 | -0,81% | 4.772,00 |
| 03.11.2025 | 75,10 | 75,40 | 74,20 | 74,40 | -0,27% | 1.375,00 |
| 31.10.2025 | 74,00 | 75,00 | 74,00 | 74,60 | 0,81% | 2.062,00 |
| 30.10.2025 | 75,00 | 75,00 | 73,60 | 74,00 | -1,33% | 3.696,00 |
| 29.10.2025 | 75,00 | 76,80 | 74,20 | 75,00 | -4,21% | 10.252,00 |
| 28.10.2025 | 78,60 | 78,80 | 78,10 | 78,30 | -0,63% | 804,00 |
| 27.10.2025 | 78,20 | 78,80 | 77,50 | 78,80 | 0,77% | 1.478,00 |
| 24.10.2025 | 78,20 | 78,20 | 76,40 | 78,20 | -0,13% | 1.169,00 |
| 23.10.2025 | 78,20 | 79,60 | 77,90 | 78,30 | -0,25% | 1.033,00 |
| 22.10.2025 | 77,60 | 78,50 | 76,90 | 78,50 | 0,77% | 986,00 |
| 21.10.2025 | 78,00 | 78,20 | 77,20 | 77,90 | -0,64% | 1.109,00 |
| 20.10.2025 | 78,60 | 78,60 | 77,20 | 78,40 | -0,51% | 2.272,00 |
| 17.10.2025 | 78,20 | 80,70 | 77,20 | 78,80 | 0,25% | 3.999,00 |
| 16.10.2025 | 78,00 | 78,80 | 78,00 | 78,60 | 0,38% | 2.279,00 |
| 15.10.2025 | 76,40 | 78,50 | 75,80 | 78,30 | 2,62% | 6.569,00 |
| 14.10.2025 | 76,60 | 77,00 | 76,00 | 76,30 | -0,91% | 1.807,00 |
| 13.10.2025 | 77,50 | 77,50 | 76,40 | 77,00 | -1,28% | 3.146,00 |
| 10.10.2025 | 79,60 | 80,20 | 77,40 | 78,00 | -1,27% | 2.127,00 |
| 09.10.2025 | 79,40 | 80,30 | 78,40 | 79,00 | 0,00% | 2.981,00 |
| 08.10.2025 | 78,90 | 80,00 | 78,90 | 79,00 | 0,51% | 1.518,00 |
| 07.10.2025 | 78,50 | 80,10 | 78,40 | 78,60 | 0,13% | 8.674,00 |
| 06.10.2025 | 78,60 | 79,40 | 77,20 | 78,50 | -0,13% | 7.893,00 |
| 03.10.2025 | 77,00 | 78,80 | 76,60 | 78,60 | 1,55% | 1.870,00 |
| 02.10.2025 | 79,20 | 79,20 | 76,80 | 77,40 | -1,28% | 2.075,00 |
| 01.10.2025 | 77,60 | 79,50 | 77,60 | 78,40 | 1,69% | 1.380,00 |
| 30.09.2025 | 76,60 | 77,40 | 76,20 | 77,10 | 0,78% | 3.728,00 |
| 29.09.2025 | 77,20 | 77,20 | 76,40 | 76,50 | -1,03% | 1.467,00 |
| 26.09.2025 | 76,80 | 78,00 | 76,80 | 77,30 | 1,44% | 2.616,00 |
| 25.09.2025 | 75,50 | 76,60 | 75,50 | 76,20 | 0,93% | 2.143,00 |
| 24.09.2025 | 76,00 | 76,20 | 74,20 | 75,50 | -0,79% | 10.652,00 |
| 23.09.2025 | 77,70 | 79,10 | 76,10 | 76,10 | -1,55% | 5.942,00 |
| 22.09.2025 | 78,50 | 78,70 | 77,30 | 77,30 | -1,40% | 3.316,00 |
| 19.09.2025 | 78,50 | 79,10 | 78,40 | 78,40 | 0,00% | 1.693,00 |
| 18.09.2025 | 79,40 | 79,70 | 78,40 | 78,40 | -1,26% | 4.192,00 |
| 17.09.2025 | 80,30 | 80,70 | 79,00 | 79,40 | -0,87% | 9.289,00 |
| 16.09.2025 | 81,60 | 81,60 | 80,00 | 80,10 | -1,84% | 7.179,00 |
| 15.09.2025 | 82,60 | 83,00 | 80,40 | 81,60 | 0,49% | 8.132,00 |
| 12.09.2025 | 74,80 | 82,00 | 74,80 | 81,20 | 11,23% | 44.609,00 |
| 11.09.2025 | 72,60 | 73,00 | 72,30 | 73,00 | 0,83% | 1.399,00 |
| 10.09.2025 | 72,80 | 73,40 | 72,40 | 72,40 | -0,82% | 725,00 |
| 09.09.2025 | 73,00 | 73,10 | 72,00 | 73,00 | 0,14% | 1.350,00 |
| 08.09.2025 | 75,40 | 75,40 | 72,30 | 72,90 | -3,06% | 7.287,00 |
| 05.09.2025 | 75,00 | 76,40 | 74,70 | 75,20 | 0,27% | 5.058,00 |
| 04.09.2025 | 72,20 | 75,00 | 72,20 | 75,00 | 3,59% | 2.603,00 |
| 03.09.2025 | 72,50 | 73,20 | 71,60 | 72,40 | -0,55% | 7.860,00 |
| 02.09.2025 | 75,00 | 75,00 | 72,55 | 72,80 | -2,67% | 3.084,00 |
| 01.09.2025 | 75,50 | 76,00 | 74,80 | 74,80 | -1,32% | 3.274,00 |
| 29.08.2025 | 75,80 | 76,40 | 75,00 | 75,80 | 0,53% | 1.487,00 |
| 28.08.2025 | 75,90 | 75,90 | 74,60 | 75,40 | 0,00% | 1.486,00 |
| 27.08.2025 | 72,40 | 77,20 | 72,40 | 75,40 | 3,86% | 4.562,00 |
| 26.08.2025 | 73,40 | 73,40 | 72,40 | 72,60 | -1,89% | 3.199,00 |
| 25.08.2025 | 75,40 | 75,40 | 74,00 | 74,00 | -1,60% | 1.427,00 |
| 22.08.2025 | 75,10 | 75,30 | 74,80 | 75,20 | 0,27% | 1.291,00 |
| 21.08.2025 | 75,20 | 75,90 | 74,70 | 75,00 | -0,79% | 1.373,00 |
| 20.08.2025 | 75,90 | 75,90 | 74,70 | 75,60 | -0,53% | 2.273,00 |
| 19.08.2025 | 75,00 | 77,00 | 74,60 | 76,00 | 1,33% | 1.682,00 |
| 18.08.2025 | 74,20 | 75,00 | 74,20 | 75,00 | 0,54% | 1.200,00 |
| 15.08.2025 | 74,90 | 75,40 | 74,50 | 74,60 | -0,27% | 1.458,00 |
| 14.08.2025 | 73,70 | 76,00 | 73,70 | 74,80 | 1,08% | 2.139,00 |
| 13.08.2025 | 74,30 | 74,90 | 73,00 | 74,00 | -0,27% | 5.169,00 |
| 12.08.2025 | 74,60 | 75,00 | 74,20 | 74,20 | -0,54% | 1.501,00 |
| 11.08.2025 | 74,60 | 75,00 | 74,50 | 74,60 | 0,27% | 1.545,00 |
| 08.08.2025 | 75,20 | 75,20 | 74,40 | 74,40 | -1,06% | 1.221,00 |
| 07.08.2025 | 74,60 | 75,20 | 74,50 | 75,20 | 0,67% | 1.148,00 |
| 06.08.2025 | 75,60 | 76,10 | 74,70 | 74,70 | -1,06% | 2.013,00 |
| 05.08.2025 | 75,80 | 76,80 | 75,40 | 75,50 | -0,26% | 1.340,00 |
| 04.08.2025 | 75,40 | 75,80 | 75,00 | 75,70 | 0,26% | 1.831,00 |
| 01.08.2025 | 77,20 | 77,20 | 75,40 | 75,50 | -2,20% | 3.804,00 |
| 31.07.2025 | 79,00 | 79,10 | 76,70 | 77,20 | -1,66% | 2.926,00 |
| 30.07.2025 | 78,90 | 79,00 | 78,50 | 78,50 | -0,25% | 2.803,00 |
| 29.07.2025 | 79,00 | 79,60 | 78,50 | 78,70 | -0,38% | 2.506,00 |